CISO Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	1.03	1.09	1.00	1.02	1.02	-1.92%	1,046,751
Jun 5, 2025	0.97	1.11	0.90	1.04	1.04	5.59%	1,555,737
Jun 4, 2025	0.98	1.04	0.98	0.98	0.98	0.48%	1,150,535
Jun 3, 2025	1.04	1.07	0.90	0.98	0.98	-2.95%	1,748,884
Jun 2, 2025	0.96	1.08	0.96	1.01	1.01	24.69%	4,909,176
May 30, 2025	1.42	1.42	0.66	0.81	0.81	-41.73%	12,017,580
May 29, 2025	1.21	1.49	1.13	1.39	1.39	20.87%	4,303,081
May 28, 2025	1.09	1.24	1.08	1.15	1.15	6.48%	1,218,753
May 27, 2025	1.25	1.26	0.97	1.08	1.08	-12.90%	2,341,166
May 23, 2025	1.30	1.35	1.18	1.24	1.24	-6.77%	1,113,998
May 22, 2025	1.30	1.40	1.28	1.33	1.33	1.53%	730,452
May 21, 2025	1.32	1.70	1.28	1.31	1.31	-1.50%	3,336,894
May 20, 2025	1.42	1.51	1.30	1.33	1.33	-3.62%	1,394,848
May 19, 2025	1.25	1.42	1.20	1.38	1.38	8.66%	1,049,163
May 16, 2025	1.07	1.30	1.06	1.27	1.27	4.96%	1,657,989
May 15, 2025	1.40	1.42	1.19	1.21	1.21	-14.79%	2,163,922
May 14, 2025	1.30	1.45	1.16	1.42	1.42	10.08%	3,454,032
May 13, 2025	1.32	1.39	1.22	1.29	1.29	-6.52%	2,201,997
May 12, 2025	1.11	1.52	1.08	1.38	1.38	36.63%	8,397,942
May 9, 2025	1.07	1.13	0.90	1.01	1.01	-	2,772,863
May 8, 2025	0.84	1.12	0.84	1.01	1.01	20.51%	5,423,658
May 7, 2025	0.76	0.98	0.76	0.84	0.84	0.58%	4,411,780
May 6, 2025	0.60	1.04	0.60	0.83	0.83	45.05%	66,631,272
May 5, 2025	0.51	0.58	0.51	0.57	0.57	12.82%	1,337,514
May 2, 2025	0.50	0.53	0.48	0.51	0.51	2.04%	730,701
May 1, 2025	0.49	0.52	0.47	0.50	0.50	0.97%	928,465
Apr 30, 2025	0.53	0.54	0.49	0.49	0.49	-8.53%	1,385,130
Apr 29, 2025	0.55	0.57	0.53	0.54	0.54	-3.52%	1,034,972
Apr 28, 2025	0.57	0.59	0.53	0.56	0.56	-1.89%	930,898
Apr 25, 2025	0.58	0.61	0.55	0.57	0.57	-3.25%	1,241,076
Apr 24, 2025	0.56	0.64	0.56	0.59	0.59	7.27%	2,249,605
Apr 23, 2025	0.50	0.58	0.49	0.55	0.55	10.00%	1,664,009
Apr 22, 2025	0.49	0.54	0.44	0.50	0.50	-0.38%	1,998,121
Apr 21, 2025	0.54	0.54	0.49	0.50	0.50	-6.95%	3,540,968
Apr 17, 2025	0.53	0.60	0.46	0.54	0.54	19.13%	14,280,304
Apr 16, 2025	0.46	0.52	0.42	0.45	0.45	-0.66%	3,250,448
Apr 15, 2025	0.43	0.48	0.41	0.46	0.46	13.67%	4,145,155
Apr 14, 2025	0.35	0.42	0.32	0.40	0.40	19.45%	4,592,126
Apr 11, 2025	0.35	0.35	0.32	0.34	0.34	-3.48%	1,587,516
Apr 10, 2025	0.38	0.38	0.32	0.35	0.35	-7.18%	1,339,032
Apr 9, 2025	0.35	0.39	0.30	0.37	0.37	1.88%	3,029,072
Apr 8, 2025	0.39	0.39	0.37	0.37	0.37	-0.76%	994,868
Apr 7, 2025	0.39	0.39	0.35	0.37	0.37	-5.84%	2,017,005
Apr 4, 2025	0.41	0.42	0.38	0.39	0.39	-1.62%	2,639,039
Apr 3, 2025	0.40	0.41	0.36	0.40	0.40	-1.40%	1,919,245
Apr 2, 2025	0.41	0.42	0.39	0.41	0.41	-2.78%	3,213,742
Apr 1, 2025	0.43	0.45	0.41	0.42	0.42	-5.78%	2,888,542
Mar 31, 2025	0.47	0.50	0.36	0.44	0.44	-1.47%	8,588,624
Mar 28, 2025	0.45	0.54	0.44	0.45	0.45	-2.89%	15,505,726
Mar 27, 2025	0.61	0.68	0.44	0.46	0.46	3.95%	74,293,107